Mercados españoles abiertos en 5 hrs 10 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.275,95 +73,58 (+0,19%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,79 +0,21 (+0,25%) Bitcoin EUR
57.197,86 -1.011,66 (-1,74%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117C00003000 | 2024-04-03 2:01PM EDT | 3.00 | 128.10 | 124.00 | 128.00 | 0.00 | - | 5 | 5 | 251.95% |
| ANF250117C00005000 | 2024-04-24 3:58PM EDT | 5.00 | 110.39 | 121.30 | 125.90 | 0.00 | - | 5 | 58 | 50.00% |
| ANF250117C00008000 | 2024-04-11 1:38PM EDT | 8.00 | 108.30 | 118.50 | 123.00 | 0.00 | - | 10 | 6 | 148.83% |
| ANF250117C00010000 | 2024-05-03 10:30AM EDT | 10.00 | 118.00 | 117.40 | 120.60 | 0.00 | - | 1 | 8 | 158.01% |
| ANF250117C00013000 | 2023-11-15 11:18AM EDT | 13.00 | 59.15 | 70.60 | 73.60 | 0.00 | - | - | 12 | 0.00% |
| ANF250117C00015000 | 2023-06-12 11:44AM EDT | 15.00 | 20.86 | 22.00 | 22.40 | 0.00 | - | 7 | 11 | 0.00% |
| ANF250117C00017000 | 2023-01-09 2:09PM EDT | 17.00 | 15.40 | 16.10 | 16.70 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00020000 | 2024-01-19 11:20AM EDT | 20.00 | 78.55 | 101.20 | 102.80 | 0.00 | - | 5 | 114 | 0.00% |
| ANF250117C00022000 | 2023-05-23 2:22PM EDT | 22.00 | 7.50 | 18.50 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| ANF250117C00025000 | 2024-02-23 4:35PM EDT | 25.00 | 98.93 | 110.10 | 113.20 | 0.00 | - | 1 | 41 | 217.80% |
| ANF250117C00027000 | 2024-02-23 3:34PM EDT | 27.00 | 96.54 | 108.40 | 111.00 | 0.00 | - | 1 | 47 | 206.98% |
| ANF250117C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 102.32 | 98.90 | 101.60 | 0.00 | - | 1 | 184 | 116.75% |
| ANF250117C00032000 | 2024-01-18 4:47PM EDT | 32.00 | 67.18 | 90.30 | 92.50 | 0.00 | - | 2 | 14 | 0.00% |
| ANF250117C00035000 | 2024-02-23 3:37PM EDT | 35.00 | 89.47 | 100.80 | 103.40 | 0.00 | - | 6 | 49 | 174.93% |
| ANF250117C00037000 | 2024-02-02 2:28PM EDT | 37.00 | 74.60 | 94.60 | 98.90 | 0.00 | - | 1 | 24 | 138.72% |
| ANF250117C00040000 | 2024-03-07 2:11PM EDT | 40.00 | 89.60 | 80.70 | 84.60 | 0.00 | - | 1 | 104 | 0.00% |
| ANF250117C00042000 | 2023-10-12 1:33PM EDT | 42.00 | 26.70 | 31.40 | 32.00 | 0.00 | - | 1 | 18 | 0.00% |
| ANF250117C00045000 | 2024-03-25 1:48PM EDT | 45.00 | 81.90 | 71.00 | 75.00 | 0.00 | - | 5 | 22 | 0.00% |
| ANF250117C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 68.44 | 79.70 | 83.10 | 0.00 | - | 5 | 19 | 89.50% |
| ANF250117C00055000 | 2024-04-18 1:56PM EDT | 55.00 | 58.85 | 75.20 | 78.40 | 0.00 | - | 5 | 95 | 84.81% |
| ANF250117C00060000 | 2024-03-14 3:55PM EDT | 60.00 | 69.70 | 56.60 | 57.70 | 0.00 | - | 20 | 89 | 0.00% |
| ANF250117C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 77.77 | 70.10 | 71.40 | 0.00 | - | 1 | 2 | 93.42% |
| ANF250117C00070000 | 2024-03-25 10:56AM EDT | 70.00 | 62.60 | 52.90 | 53.70 | 0.00 | - | 1 | 58 | 0.00% |
| ANF250117C00075000 | 2024-04-18 1:56PM EDT | 75.00 | 43.65 | 59.40 | 60.90 | 0.00 | - | 5 | 51 | 75.57% |
| ANF250117C00080000 | 2024-05-02 9:54AM EDT | 80.00 | 51.80 | 55.60 | 56.50 | 0.00 | - | 1 | 51 | 72.81% |
| ANF250117C00085000 | 2024-03-13 3:35PM EDT | 85.00 | 50.90 | 38.60 | 39.50 | 0.00 | - | 20 | 43 | 0.00% |
| ANF250117C00090000 | 2024-05-08 2:25PM EDT | 90.00 | 49.30 | 48.00 | 51.00 | +3.40 | +7.41% | 1 | 24 | 72.55% |
| ANF250117C00095000 | 2024-04-08 12:07PM EDT | 95.00 | 40.60 | 45.20 | 46.10 | 0.00 | - | 2 | 32 | 69.72% |
| ANF250117C00100000 | 2024-05-02 10:03AM EDT | 100.00 | 37.99 | 41.30 | 43.70 | 0.00 | - | 4 | 1,230 | 68.87% |
| ANF250117C00105000 | 2024-04-24 12:11PM EDT | 105.00 | 30.00 | 38.80 | 40.10 | 0.00 | - | 1 | 30 | 67.90% |
| ANF250117C00110000 | 2024-05-03 1:05PM EDT | 110.00 | 35.95 | 34.90 | 37.60 | 0.00 | - | 1 | 53 | 66.17% |
| ANF250117C00115000 | 2024-04-29 10:34AM EDT | 115.00 | 31.00 | 32.00 | 35.00 | 0.00 | - | 2 | 82 | 65.34% |
| ANF250117C00120000 | 2024-05-02 3:17PM EDT | 120.00 | 29.10 | 30.30 | 33.00 | 0.00 | - | 3 | 448 | 66.45% |
| ANF250117C00125000 | 2024-05-08 3:29PM EDT | 125.00 | 29.02 | 28.40 | 29.00 | +0.37 | +1.29% | 1 | 128 | 64.42% |
| ANF250117C00130000 | 2024-05-08 3:54PM EDT | 130.00 | 26.37 | 26.00 | 26.80 | +4.44 | +20.25% | 2 | 172 | 63.70% |
| ANF250117C00135000 | 2024-05-06 3:35PM EDT | 135.00 | 24.90 | 24.10 | 24.60 | 0.00 | - | 10 | 186 | 63.27% |
| ANF250117C00140000 | 2024-04-25 2:45PM EDT | 140.00 | 23.44 | 22.20 | 22.70 | +7.89 | +50.74% | 1 | 195 | 62.90% |
| ANF250117C00145000 | 2024-04-03 1:40PM EDT | 145.00 | 24.00 | 20.40 | 20.80 | 0.00 | - | 35 | 41 | 62.35% |
| ANF250117C00150000 | 2024-05-08 11:11AM EDT | 150.00 | 19.60 | 18.50 | 19.20 | +6.65 | +51.35% | 1 | 449 | 61.77% |
| ANF250117C00155000 | 2024-04-18 12:31PM EDT | 155.00 | 10.90 | 16.60 | 17.70 | 0.00 | - | 8 | 41 | 61.05% |
| ANF250117C00160000 | 2024-05-03 1:03PM EDT | 160.00 | 16.70 | 15.40 | 16.20 | +0.70 | +4.38% | 1 | 99 | 60.89% |
| ANF250117C00165000 | 2024-03-11 11:14AM EDT | 165.00 | 11.90 | 10.70 | 11.20 | 0.00 | - | 3 | 6 | 51.95% |
| ANF250117C00170000 | 2024-05-07 3:35PM EDT | 170.00 | 13.90 | 13.20 | 13.80 | 0.00 | - | 1 | 82 | 60.86% |
| ANF250117C00175000 | 2024-05-07 3:30PM EDT | 175.00 | 12.80 | 12.10 | 12.40 | 0.00 | - | 1 | 21 | 60.27% |
| ANF250117C00180000 | 2024-05-07 3:30PM EDT | 180.00 | 11.80 | 11.10 | 11.40 | 0.00 | - | 1 | 284 | 60.09% |
| ANF250117C00185000 | 2024-05-07 3:29PM EDT | 185.00 | 10.80 | 10.20 | 10.50 | 0.00 | - | 2 | 79 | 59.98% |
| ANF250117C00190000 | 2024-05-08 11:20AM EDT | 190.00 | 9.80 | 9.30 | 9.60 | +0.20 | +2.08% | 7 | 116 | 59.68% |
| ANF250117C00195000 | 2024-05-08 11:25AM EDT | 195.00 | 9.00 | 8.60 | 8.80 | -4.60 | -33.82% | 19 | 56 | 59.61% |
| ANF250117C00200000 | 2024-05-08 12:02PM EDT | 200.00 | 8.30 | 7.80 | 8.20 | -0.80 | -8.79% | 1 | 134 | 59.51% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117P00003000 | 2024-01-08 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 50.00% |
| ANF250117P00005000 | 2023-12-22 12:56PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 161.72% |
| ANF250117P00008000 | 2024-03-06 10:55AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 129.69% |
| ANF250117P00010000 | 2024-01-03 4:52PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 128.91% |
| ANF250117P00013000 | 2024-03-26 9:37AM EDT | 13.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 81 | 123.83% |
| ANF250117P00015000 | 2024-03-05 3:37PM EDT | 15.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 5 | 52 | 107.42% |
| ANF250117P00017000 | 2024-04-17 3:38PM EDT | 17.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 101.17% |
| ANF250117P00020000 | 2024-03-06 2:08PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 173 | 279 | 50.00% |
| ANF250117P00022000 | 2024-04-12 1:24PM EDT | 22.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 45 | 113 | 94.73% |
| ANF250117P00025000 | 2024-04-30 2:03PM EDT | 25.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 2,616 | 91.02% |
| ANF250117P00027000 | 2024-04-09 11:16AM EDT | 27.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 18 | 88.18% |
| ANF250117P00030000 | 2024-04-12 10:46AM EDT | 30.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 3 | 71 | 85.69% |
| ANF250117P00032000 | 2024-02-28 2:13PM EDT | 32.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 3 | 14 | 85.60% |
| ANF250117P00035000 | 2024-04-04 10:46AM EDT | 35.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 1 | 20 | 76.90% |
| ANF250117P00037000 | 2024-04-26 1:32PM EDT | 37.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 5 | 157 | 78.47% |
| ANF250117P00040000 | 2024-04-18 2:49PM EDT | 40.00 | 0.96 | 0.25 | 0.70 | 0.00 | - | 1 | 99 | 73.83% |
| ANF250117P00042000 | 2024-04-08 3:26PM EDT | 42.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | 1 | 1,041 | 74.46% |
| ANF250117P00045000 | 2024-04-25 2:47PM EDT | 45.00 | 0.85 | 0.35 | 1.05 | 0.00 | - | 2 | 31 | 71.68% |
| ANF250117P00050000 | 2024-04-10 10:03AM EDT | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 25.00% |
| ANF250117P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 2.15 | 0.90 | 1.65 | 0.00 | - | 1 | 115 | 66.94% |
| ANF250117P00060000 | 2024-05-03 9:47AM EDT | 60.00 | 2.05 | 1.35 | 2.10 | 0.00 | - | 10 | 296 | 65.43% |
| ANF250117P00065000 | 2024-05-06 2:21PM EDT | 65.00 | 2.35 | 2.15 | 2.35 | 0.00 | - | 5 | 1,591 | 63.84% |
| ANF250117P00070000 | 2024-05-07 10:25AM EDT | 70.00 | 2.87 | 2.80 | 3.00 | 0.00 | - | 1 | 233 | 62.48% |
| ANF250117P00075000 | 2024-05-06 9:41AM EDT | 75.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 1 | 38 | 61.08% |
| ANF250117P00080000 | 2024-05-08 11:39AM EDT | 80.00 | 4.70 | 4.50 | 4.80 | -0.60 | -11.32% | 1 | 3,012 | 60.38% |
| ANF250117P00085000 | 2024-05-03 11:58AM EDT | 85.00 | 6.20 | 5.60 | 5.90 | 0.00 | - | 1 | 210 | 59.45% |
| ANF250117P00090000 | 2024-05-07 10:27AM EDT | 90.00 | 6.85 | 6.90 | 7.20 | 0.00 | - | 1 | 642 | 58.73% |
| ANF250117P00095000 | 2024-05-08 11:48AM EDT | 95.00 | 8.50 | 8.30 | 8.60 | +0.30 | +3.66% | 5 | 1,148 | 57.80% |
| ANF250117P00100000 | 2024-04-30 11:48AM EDT | 100.00 | 11.80 | 10.00 | 10.20 | 0.00 | - | 3 | 308 | 57.18% |
| ANF250117P00105000 | 2024-04-17 10:38AM EDT | 105.00 | 17.00 | 11.80 | 12.00 | 0.00 | - | 1 | 61 | 56.51% |
| ANF250117P00110000 | 2024-05-03 12:52PM EDT | 110.00 | 14.75 | 13.80 | 14.00 | 0.00 | - | 1 | 171 | 55.93% |
| ANF250117P00115000 | 2024-05-06 3:25PM EDT | 115.00 | 16.30 | 15.90 | 16.20 | 0.00 | - | 4 | 115 | 55.30% |
| ANF250117P00120000 | 2024-05-08 3:26PM EDT | 120.00 | 18.10 | 17.40 | 18.60 | -1.90 | -9.50% | 102 | 1,303 | 53.74% |
| ANF250117P00125000 | 2024-05-08 3:29PM EDT | 125.00 | 20.67 | 20.70 | 21.00 | +0.07 | +0.34% | 38 | 483 | 54.03% |
| ANF250117P00130000 | 2024-05-07 3:26PM EDT | 130.00 | 24.00 | 23.30 | 23.70 | +0.60 | +2.56% | 1 | 58 | 53.42% |
| ANF250117P00135000 | 2024-05-08 10:13AM EDT | 135.00 | 25.60 | 26.20 | 26.50 | -0.60 | -2.29% | 30 | 217 | 52.91% |
| ANF250117P00140000 | 2024-05-08 10:14AM EDT | 140.00 | 28.50 | 28.80 | 29.40 | -0.70 | -2.40% | 1 | 44 | 51.79% |
| ANF250117P00145000 | 2024-05-07 3:29PM EDT | 145.00 | 32.20 | 31.80 | 32.50 | 0.00 | - | 2 | 26 | 51.04% |
| ANF250117P00150000 | 2024-05-07 3:29PM EDT | 150.00 | 35.40 | 35.30 | 36.00 | 0.00 | - | 15 | 25 | 51.00% |
| ANF250117P00155000 | 2024-04-17 9:51AM EDT | 155.00 | 47.30 | 38.10 | 40.20 | 0.00 | - | 36 | 46 | 50.64% |
| ANF250117P00160000 | 2024-04-17 9:49AM EDT | 160.00 | 51.00 | 42.30 | 44.80 | 0.00 | - | 19 | 26 | 52.16% |
| ANF250117P00165000 | 2024-03-12 12:12PM EDT | 165.00 | 52.90 | 55.10 | 56.50 | 0.00 | - | - | 1 | 72.28% |
| ANF250117P00170000 | 2024-03-06 4:55PM EDT | 170.00 | 48.00 | 55.80 | 57.10 | 0.00 | - | 1 | 23 | 64.64% |
| ANF250117P00180000 | 2024-04-03 12:39PM EDT | 180.00 | 57.70 | 59.00 | 59.60 | 0.00 | - | 1 | 2 | 51.28% |
| ANF250117P00185000 | 2024-03-25 10:51AM EDT | 185.00 | 64.25 | 70.80 | 73.20 | 0.00 | - | 1 | 24 | 73.21% |
| ANF250117P00190000 | 2024-04-16 9:48AM EDT | 190.00 | 80.50 | 64.80 | 67.70 | 0.00 | - | - | 0 | 50.80% |
| ANF250117P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 68.90 | 71.10 | 72.60 | 0.00 | - | - | 10 | 50.04% |
| ANF250117P00200000 | 2024-04-09 12:47PM EDT | 200.00 | 84.55 | 74.20 | 76.90 | 0.00 | - | 1 | 1 | 51.99% |
© 2024 Yahoo. Todos los derechos reservados.